ストックスクリーナーアプリを入手
116.82
1.10%
-1.30
アフターアワーズ：
116.82
Esab Corp (ESAB) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10-31 | $118.6 | $116.5 | $2.08 | 432,882.0 | -1.10% |
| 2025-10-30 | $119.7 | $112.9 | $6.81 | 788,280.0 | +3.31% |
| 2025-10-29 | $119.9 | $110.3 | $9.60 | 1,156,856.0 | -5.61% |
| 2025-10-28 | $122.2 | $120.5 | $1.75 | 575,425.0 | -0.27% |
| 2025-10-27 | $122.2 | $120.4 | $1.80 | 308,187.0 | +1.14% |
| 2025-10-24 | $123.7 | $119.5 | $4.21 | 393,109.0 | -2.62% |
| 2025-10-23 | $123.5 | $119.8 | $3.70 | 378,645.0 | +2.15% |
| 2025-10-22 | $124.2 | $120.5 | $3.67 | 833,316.0 | -2.12% |
| 2025-10-21 | $124.3 | $122.4 | $1.96 | 442,598.0 | +0.42% |
| 2025-10-20 | $123.7 | $121.8 | $1.85 | 534,796.0 | +0.80% |
| 2025-10-17 | $122.2 | $120.5 | $1.66 | 316,324.0 | +0.17% |
| 2025-10-16 | $122.5 | $120.4 | $2.10 | 418,886.0 | +0.25% |
| 2025-10-15 | $123.0 | $119.6 | $3.47 | 456,529.0 | +0.85% |
| 2025-10-14 | $121.7 | $114.8 | $6.95 | 475,174.0 | +3.97% |
| 2025-10-13 | $118.4 | $115.7 | $2.66 | 455,526.0 | -0.21% |
| 2025-10-10 | $119.3 | $115.9 | $3.33 | 280,763.0 | -2.07% |
| 2025-10-09 | $120.8 | $117.9 | $2.96 | 280,680.0 | -1.13% |
| 2025-10-08 | $120.0 | $117.6 | $2.47 | 344,800.0 | +2.03% |
| 2025-10-07 | $119.3 | $117.1 | $2.26 | 366,206.0 | -1.05% |
| 2025-10-06 | $119.1 | $116.6 | $2.54 | 464,320.0 | +0.92% |
| 2025-10-03 | $118.9 | $113.6 | $5.34 | 590,893.0 | +4.48% |
Esab Corp (ESAB) 株の年ごとの株価履歴
この詳細な分析では、Esab Corp株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はESAB株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Esab Corp株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のEsab Corp (ESAB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-10 | $124.3 | $110.2 | $14.16 | 11,282,703.0 | +4.55% |
| 2025-09 | $119.2 | $106.7 | $12.57 | 10,622,613.0 | -3.15% |
| 2025-08 | $133.7 | $108.0 | $25.69 | 11,603,250.0 | -14.01% |
| 2025-07 | $135.8 | $120.3 | $15.50 | 5,722,530.0 | +11.30% |
| 2025-06 | $128.7 | $113.9 | $14.86 | 6,252,196.0 | -1.98% |
| 2025-05 | $132.6 | $117.6 | $14.97 | 5,314,086.0 | +2.39% |
| 2025-04 | $123.7 | $100.2 | $23.55 | 7,596,597.0 | +3.11% |
| 2025-03 | $127.2 | $112.2 | $15.05 | 7,769,508.0 | -7.02% |
| 2025-02 | $135.7 | $117.9 | $17.81 | 5,008,538.0 | +1.18% |
| 2025-01 | $129.6 | $112.2 | $17.39 | 3,862,305.0 | +3.25% |
2024年のEsab Corp (ESAB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $132.1 | $118.2 | $13.87 | 4,998,044.0 | -6.89% |
| 2024-11 | $136.0 | $119.8 | $16.14 | 5,677,205.0 | +4.91% |
| 2024-10 | $127.3 | $101.6 | $25.77 | 6,096,194.0 | +15.74% |
| 2024-09 | $109.1 | $93.15 | $15.95 | 4,555,150.0 | +1.28% |
| 2024-08 | $106.6 | $88.53 | $18.03 | 4,713,493.0 | +3.32% |
| 2024-07 | $103.6 | $90.82 | $12.82 | 4,769,151.0 | +7.59% |
| 2024-06 | $104.0 | $89.43 | $14.57 | 6,382,076.0 | -8.16% |
| 2024-05 | $111.8 | $99.99 | $11.86 | 5,688,794.0 | -2.89% |
| 2024-04 | $114.8 | $104.9 | $9.88 | 5,295,862.0 | -4.24% |
| 2024-03 | $111.3 | $97.07 | $14.19 | 5,761,075.0 | +11.55% |
| 2024-02 | $99.96 | $85.86 | $14.10 | 4,587,288.0 | +15.27% |
| 2024-01 | $88.39 | $82.44 | $5.95 | 3,770,096.0 | -0.73% |
2023年のEsab Corp (ESAB) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $87.98 | $76.50 | $11.48 | 5,809,286.0 | +12.27% |
| 2023-11 | $80.56 | $65.88 | $14.68 | 4,437,064.0 | +21.88% |
| 2023-10 | $72.46 | $61.43 | $11.03 | 5,811,005.0 | -9.85% |
| 2023-09 | $74.15 | $67.29 | $6.86 | 5,091,775.0 | -2.70% |
| 2023-08 | $73.36 | $66.86 | $6.50 | 3,975,588.0 | +5.05% |
| 2023-07 | $70.64 | $62.93 | $7.71 | 5,000,489.0 | +3.25% |
| 2023-06 | $67.50 | $58.00 | $9.50 | 4,494,103.0 | +13.32% |
| 2023-05 | $61.97 | $56.69 | $5.28 | 4,902,246.0 | +0.62% |
| 2023-04 | $60.03 | $54.49 | $5.54 | 4,612,066.0 | -1.20% |
| 2023-03 | $63.32 | $54.56 | $8.76 | 7,700,377.0 | +0.72% |
| 2023-02 | $62.21 | $56.06 | $6.15 | 5,698,775.0 | +1.45% |
| 2023-01 | $58.02 | $47.17 | $10.85 | 4,237,233.0 | +23.21% |
0.95%
6.17%
大文字化:
|
ボリューム (24 時間):